Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,412.29 +44.39 (+1.32%) Nikkei
40,356.06 +281.37 (+0.70%) Hang Seng
17,841.77 +72.63 (+0.41%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
62,013.61 -816.75 (-1.30%) CMC Crypto 200
1,335.52 -8.98 (-0.67%)
Russell Inv Tax-Managed US Mid&Sm Cap C (RTSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 01 Jul 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 28 Jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 27 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 26 Jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 25 Jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 24 Jun 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 21 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 20 Jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 18 Jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 17 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 13 Jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 12 Jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 11 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 10 Jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 07 Jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 06 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 05 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 03 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 31 May 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 30 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 29 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 28 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 24 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 22 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 21 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 20 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 17 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 16 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 15 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 14 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 13 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 09 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 07 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 06 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 03 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 02 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 01 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 30 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 29 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 26 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 24 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 23 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 19 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 18 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 17 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 15 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 12 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 11 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 10 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 09 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 08 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 05 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 04 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 03 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 02 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 01 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 28 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 27 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 26 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 25 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 22 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 21 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 20 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 19 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 18 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 15 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 14 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 13 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 12 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 11 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 08 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 04 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 01 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 29 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 28 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 27 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 26 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 23 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 22 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 21 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 16 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 15 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 14 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 13 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 12 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 09 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 08 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.